宮入バルブ製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 59 | 66 | 58 | 65 | +7 | +12.1% | 1,169,500 |
| 2010/08/04 | 57 | 58 | 55 | 58 | +1 | +1.8% | 223,900 |
| 2010/08/03 | 56 | 59 | 56 | 57 | +2 | +3.6% | 245,400 |
| 2010/08/02 | 54 | 55 | 54 | 55 | ±0 | ±0% | 84,200 |
| 2010/07/30 | 54 | 56 | 54 | 55 | +1 | +1.9% | 110,600 |
| 2010/07/29 | 54 | 56 | 54 | 54 | ±0 | ±0% | 91,500 |
| 2010/07/28 | 54 | 56 | 54 | 54 | ±0 | ±0% | 83,100 |
| 2010/07/27 | 52 | 56 | 52 | 54 | +2 | +3.8% | 348,000 |
| 2010/07/26 | 55 | 56 | 52 | 52 | -3 | -5.5% | 302,500 |
| 2010/07/23 | 55 | 56 | 54 | 55 | ±0 | ±0% | 108,200 |
| 2010/07/22 | 56 | 56 | 54 | 55 | -1 | -1.8% | 219,100 |
| 2010/07/21 | 56 | 57 | 55 | 56 | ±0 | ±0% | 133,100 |
| 2010/07/20 | 57 | 58 | 55 | 56 | -2 | -3.4% | 116,500 |
| 2010/07/16 | 58 | 59 | 57 | 58 | ±0 | ±0% | 158,000 |
| 2010/07/15 | 60 | 60 | 58 | 58 | -2 | -3.3% | 109,700 |
| 2010/07/14 | 58 | 60 | 57 | 60 | +3 | +5.3% | 170,800 |
| 2010/07/13 | 58 | 59 | 57 | 57 | ±0 | ±0% | 294,300 |
| 2010/07/12 | 57 | 59 | 56 | 57 | ±0 | ±0% | 177,300 |
| 2010/07/09 | 55 | 57 | 55 | 57 | +1 | +1.8% | 165,000 |
| 2010/07/08 | 56 | 58 | 56 | 56 | ±0 | ±0% | 552,500 |
| 2010/07/07 | 58 | 58 | 56 | 56 | -2 | -3.4% | 239,300 |
| 2010/07/06 | 58 | 59 | 56 | 58 | ±0 | ±0% | 99,700 |
| 2010/07/05 | 58 | 59 | 56 | 58 | ±0 | ±0% | 181,700 |
| 2010/07/02 | 58 | 59 | 57 | 58 | -1 | -1.7% | 244,800 |
| 2010/07/01 | 60 | 60 | 58 | 59 | -2 | -3.3% | 334,700 |
| 2010/06/30 | 59 | 61 | 58 | 61 | ±0 | ±0% | 273,300 |
| 2010/06/29 | 62 | 62 | 60 | 61 | ±0 | ±0% | 286,800 |
| 2010/06/28 | 65 | 65 | 61 | 61 | -3 | -4.7% | 302,200 |
| 2010/06/25 | 67 | 67 | 63 | 64 | -2 | -3% | 876,700 |
| 2010/06/24 | 61 | 67 | 61 | 66 | +6 | +10% | 1,623,800 |
| 2010/06/23 | 62 | 62 | 59 | 60 | -2 | -3.2% | 463,400 |
| 2010/06/22 | 62 | 63 | 60 | 62 | ±0 | ±0% | 245,300 |
| 2010/06/21 | 61 | 63 | 61 | 62 | +1 | +1.6% | 160,700 |
| 2010/06/18 | 62 | 62 | 61 | 61 | -1 | -1.6% | 160,600 |
| 2010/06/17 | 63 | 63 | 62 | 62 | -1 | -1.6% | 163,600 |
| 2010/06/16 | 65 | 65 | 63 | 63 | -1 | -1.6% | 263,600 |
| 2010/06/15 | 63 | 64 | 62 | 64 | +2 | +3.2% | 209,300 |
| 2010/06/14 | 62 | 63 | 61 | 62 | -1 | -1.6% | 152,800 |
| 2010/06/11 | 62 | 63 | 61 | 63 | +1 | +1.6% | 179,100 |
| 2010/06/10 | 61 | 62 | 60 | 62 | +2 | +3.3% | 81,200 |
| 2010/06/09 | 62 | 63 | 60 | 60 | -1 | -1.6% | 176,400 |
| 2010/06/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 169,900 |
| 2010/06/07 | 61 | 62 | 61 | 61 | -3 | -4.7% | 248,600 |
| 2010/06/04 | 64 | 65 | 62 | 64 | ±0 | ±0% | 272,700 |
| 2010/06/03 | 63 | 65 | 62 | 64 | +2 | +3.2% | 314,800 |
| 2010/06/02 | 63 | 64 | 61 | 62 | -1 | -1.6% | 300,100 |
| 2010/06/01 | 64 | 64 | 61 | 63 | ±0 | ±0% | 347,600 |
| 2010/05/31 | 63 | 64 | 62 | 63 | +1 | +1.6% | 221,500 |
| 2010/05/28 | 63 | 65 | 62 | 62 | +1 | +1.6% | 432,000 |
| 2010/05/27 | 58 | 62 | 58 | 61 | +2 | +3.4% | 285,000 |
3501～
3550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「宮入バル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 宮入バル | 9,300円 | +0.7% | -23.1% | 2.15% | - | 1.13倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 高見サイ | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28倍 | 0.87倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 靜 甲 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 中村超硬 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
